Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DE )

9.050 -0.110 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.100 3.100 3.100 0 +0.05(+1.64%)
Mar 28, 2016 3.050 3.050 3.050 0 -0.14(-4.39%)
Mar 22, 2016 3.190 3.190 3.190 0 -0.01(-0.31%)
Mar 21, 2016 3.400 3.400 3.200 3.200 3,150 +0.05(+1.59%)
Mar 18, 2016 3.170 3.200 3.150 3.150 4,100 +0.00(+0.00%)
Mar 16, 2016 3.150 3.150 3.150 7 -0.24(-7.08%)
Mar 14, 2016 3.390 3.390 3.390 3 +0.04(+1.19%)
Mar 10, 2016 3.350 3.350 3.350 0 +0.35(+11.67%)
Mar 09, 2016 3.200 3.500 2.800 3.000 45,802 -0.25(-7.69%)
Mar 08, 2016 3.200 3.250 3.200 3.250 3,100 -0.07(-2.11%)
Mar 03, 2016 3.320 3.320 3.320 0 -0.18(-5.14%)
Mar 02, 2016 3.480 3.500 3.480 3.500 1,000 +0.20(+6.06%)
Mar 01, 2016 3.320 3.320 3.300 3.300 710 -0.20(-5.71%)
Feb 29, 2016 3.500 3.500 3.500 3.500 200 +0.20(+6.06%)
Feb 26, 2016 3.300 3.300 3.300 3.300 400 -0.15(-4.35%)
Feb 24, 2016 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2016 3.450 3.450 3.450 3.450 700 +0.00(+0.00%)
Feb 22, 2016 3.450 3.450 3.450 3.450 830 +0.25(+7.81%)
Feb 19, 2016 3.200 3.200 3.200 3.200 2,600 -0.25(-7.25%)
Feb 18, 2016 3.440 3.450 3.440 3.450 900 +0.25(+7.81%)
Feb 17, 2016 3.400 3.400 3.200 3.200 600 -0.25(-7.25%)
Feb 16, 2016 3.350 3.450 3.330 3.450 3,603 +0.10(+2.99%)
Feb 12, 2016 3.350 3.350 3.350 0 -0.20(-5.63%)
Feb 10, 2016 3.550 3.550 3.550 0 +0.30(+9.23%)
Feb 09, 2016 3.260 3.260 3.250 3.250 2,190 -0.15(-4.41%)
Feb 08, 2016 3.300 3.400 3.300 3.400 10,025 +0.04(+1.19%)
Feb 05, 2016 3.360 3.360 3.360 3.360 6,000 -0.09(-2.61%)
Feb 04, 2016 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Feb 03, 2016 3.450 3.450 3.450 3.450 1,505 +0.09(+2.68%)
Feb 02, 2016 3.420 3.420 3.360 3.360 2,500 -0.14(-4.00%)
Feb 01, 2016 3.500 3.500 3.500 3.500 100 -0.02(-0.57%)
Jan 29, 2016 3.520 3.520 3.520 3.520 1,000 +0.02(+0.57%)
Jan 28, 2016 3.500 3.520 3.500 3.500 2,400 -0.15(-4.11%)
Jan 27, 2016 3.540 3.650 3.530 3.650 3,710 +0.00(+0.00%)
Jan 26, 2016 3.500 3.650 3.500 3.650 1,402 +0.15(+4.29%)
Jan 25, 2016 3.450 3.500 3.450 3.500 1,800 +0.10(+2.94%)
Jan 22, 2016 3.360 3.400 3.360 3.400 2,600 +0.00(+0.00%)
Jan 21, 2016 3.400 3.400 3.400 3.400 1,000 -0.05(-1.45%)
Jan 20, 2016 3.650 3.650 3.450 3.450 1,800 -0.33(-8.73%)
Jan 18, 2016 3.780 3.780 3.780 10 +0.28(+8.00%)
Jan 15, 2016 3.500 3.500 3.500 3.500 682 +0.10(+2.94%)
Jan 14, 2016 3.400 3.400 3.360 3.400 3,200 +0.00(+0.00%)
Jan 13, 2016 3.400 3.400 3.400 3.400 503 +0.00(+0.00%)
Jan 12, 2016 3.330 3.400 3.330 3.400 1,000 -0.20(-5.56%)
Jan 11, 2016 3.610 3.610 3.600 3.600 283 +0.30(+9.09%)
Jan 08, 2016 3.400 3.630 3.300 3.300 4,700 -0.20(-5.71%)
Jan 07, 2016 3.500 3.500 3.500 3.500 120 -0.10(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.